UK markets open in 24 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,737.92 +453.38 (+2.62%) CRUDE OIL
84.00 +0.43 (+0.51%) GOLD FUTURES
2,352.40 +9.90 (+0.42%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,486.43 +30.31 (+0.06%)
Kuros Biosciences AG (KURN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.80 | 7.12 | 6.60 | 6.89 | 6.89 | 201,239 |
| 24 Apr 2024 | 7.60 | 7.87 | 6.61 | 6.73 | 6.73 | 430,265 |
| 23 Apr 2024 | 8.20 | 8.20 | 7.01 | 7.11 | 7.11 | 601,803 |
| 22 Apr 2024 | 7.51 | 8.40 | 7.51 | 8.12 | 8.12 | 278,390 |
| 19 Apr 2024 | 7.44 | 7.88 | 7.40 | 7.50 | 7.50 | 112,630 |
| 18 Apr 2024 | 7.74 | 8.09 | 7.36 | 7.54 | 7.54 | 233,955 |
| 17 Apr 2024 | 7.24 | 7.84 | 7.20 | 7.67 | 7.67 | 154,830 |
| 16 Apr 2024 | 7.45 | 7.66 | 7.26 | 7.32 | 7.32 | 85,321 |
| 15 Apr 2024 | 7.95 | 7.95 | 7.44 | 7.56 | 7.56 | 206,519 |
| 12 Apr 2024 | 7.90 | 8.17 | 7.58 | 7.81 | 7.81 | 336,911 |
| 11 Apr 2024 | 7.20 | 7.91 | 7.20 | 7.87 | 7.87 | 339,003 |
| 10 Apr 2024 | 6.30 | 7.43 | 6.24 | 7.21 | 7.21 | 852,205 |
| 09 Apr 2024 | 6.30 | 6.30 | 6.02 | 6.26 | 6.26 | 127,102 |
| 08 Apr 2024 | 6.20 | 6.50 | 6.20 | 6.24 | 6.24 | 221,276 |
| 05 Apr 2024 | 5.95 | 6.20 | 5.95 | 6.13 | 6.13 | 87,309 |
| 04 Apr 2024 | 6.03 | 6.14 | 5.76 | 6.13 | 6.13 | 149,582 |
| 03 Apr 2024 | 5.90 | 5.99 | 5.64 | 5.98 | 5.98 | 201,145 |
| 02 Apr 2024 | 6.06 | 6.50 | 5.92 | 5.99 | 5.99 | 316,219 |
| 28 Mar 2024 | 5.86 | 6.16 | 5.84 | 6.06 | 6.06 | 287,893 |
| 27 Mar 2024 | 5.90 | 6.00 | 5.68 | 5.88 | 5.88 | 314,624 |
| 26 Mar 2024 | 5.56 | 5.96 | 5.56 | 5.92 | 5.92 | 303,919 |
| 25 Mar 2024 | 5.12 | 5.60 | 5.12 | 5.60 | 5.60 | 304,235 |
| 22 Mar 2024 | 4.95 | 5.20 | 4.95 | 5.14 | 5.14 | 120,245 |
| 21 Mar 2024 | 4.98 | 5.00 | 4.84 | 5.00 | 5.00 | 52,307 |
| 20 Mar 2024 | 4.75 | 5.00 | 4.75 | 4.95 | 4.95 | 172,634 |
| 19 Mar 2024 | 4.95 | 5.00 | 4.70 | 4.75 | 4.75 | 153,563 |
| 18 Mar 2024 | 5.20 | 5.36 | 4.91 | 4.96 | 4.96 | 205,734 |
| 15 Mar 2024 | 5.46 | 5.46 | 5.10 | 5.16 | 5.16 | 116,993 |
| 14 Mar 2024 | 5.26 | 5.52 | 5.00 | 5.46 | 5.46 | 247,202 |
| 13 Mar 2024 | 5.46 | 5.66 | 4.61 | 5.26 | 5.26 | 849,753 |
| 12 Mar 2024 | 5.38 | 5.46 | 5.28 | 5.42 | 5.42 | 88,523 |
| 11 Mar 2024 | 5.20 | 5.40 | 5.20 | 5.36 | 5.36 | 91,308 |
| 08 Mar 2024 | 5.14 | 5.28 | 5.10 | 5.18 | 5.18 | 126,822 |
| 07 Mar 2024 | 5.20 | 5.20 | 5.12 | 5.18 | 5.18 | 38,631 |
| 06 Mar 2024 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | 73,869 |
| 05 Mar 2024 | 5.46 | 5.46 | 5.12 | 5.12 | 5.12 | 140,878 |
| 04 Mar 2024 | 5.38 | 5.46 | 5.36 | 5.36 | 5.36 | 32,146 |
| 01 Mar 2024 | 5.30 | 5.40 | 5.10 | 5.34 | 5.34 | 101,470 |
| 29 Feb 2024 | 5.26 | 5.48 | 5.26 | 5.30 | 5.30 | 144,389 |
| 28 Feb 2024 | 5.44 | 5.48 | 5.16 | 5.20 | 5.20 | 93,382 |
| 27 Feb 2024 | 5.36 | 5.50 | 5.34 | 5.46 | 5.46 | 55,371 |
| 26 Feb 2024 | 5.50 | 5.50 | 5.16 | 5.48 | 5.48 | 271,403 |
| 23 Feb 2024 | 5.98 | 6.00 | 5.34 | 5.52 | 5.52 | 421,899 |
| 22 Feb 2024 | 6.00 | 6.12 | 5.96 | 6.00 | 6.00 | 82,267 |
| 21 Feb 2024 | 5.94 | 6.20 | 5.90 | 6.00 | 6.00 | 215,372 |
| 20 Feb 2024 | 6.14 | 6.24 | 5.88 | 5.92 | 5.92 | 222,282 |
| 19 Feb 2024 | 5.90 | 6.28 | 5.82 | 6.12 | 6.12 | 343,486 |
| 16 Feb 2024 | 5.86 | 6.02 | 5.76 | 5.92 | 5.92 | 187,542 |
| 15 Feb 2024 | 5.94 | 6.12 | 5.76 | 5.86 | 5.86 | 250,738 |
| 14 Feb 2024 | 5.44 | 6.00 | 5.38 | 5.94 | 5.94 | 394,505 |
| 13 Feb 2024 | 5.46 | 5.60 | 5.30 | 5.44 | 5.44 | 249,183 |
| 12 Feb 2024 | 5.10 | 5.44 | 4.96 | 5.34 | 5.34 | 186,009 |
| 09 Feb 2024 | 4.95 | 5.10 | 4.90 | 5.10 | 5.10 | 84,857 |
| 08 Feb 2024 | 4.96 | 5.12 | 4.85 | 4.96 | 4.96 | 106,410 |
| 07 Feb 2024 | 5.20 | 5.20 | 4.92 | 5.00 | 5.00 | 231,543 |
| 06 Feb 2024 | 5.22 | 5.30 | 5.04 | 5.24 | 5.24 | 114,224 |
| 05 Feb 2024 | 5.20 | 5.20 | 5.08 | 5.20 | 5.20 | 61,036 |
| 02 Feb 2024 | 5.24 | 5.30 | 5.12 | 5.20 | 5.20 | 113,927 |
| 01 Feb 2024 | 5.30 | 5.38 | 5.14 | 5.20 | 5.20 | 151,770 |
| 31 Jan 2024 | 5.06 | 5.46 | 4.89 | 5.30 | 5.30 | 461,143 |
| 30 Jan 2024 | 5.24 | 5.36 | 4.98 | 5.08 | 5.08 | 225,182 |
| 29 Jan 2024 | 4.55 | 5.28 | 4.52 | 5.26 | 5.26 | 523,108 |
| 26 Jan 2024 | 4.50 | 4.58 | 4.46 | 4.54 | 4.54 | 83,603 |
| 25 Jan 2024 | 4.58 | 4.58 | 4.41 | 4.48 | 4.48 | 111,601 |
| 24 Jan 2024 | 4.35 | 4.60 | 4.35 | 4.59 | 4.59 | 98,658 |
| 23 Jan 2024 | 4.35 | 4.44 | 4.24 | 4.37 | 4.37 | 61,773 |
| 22 Jan 2024 | 4.10 | 4.41 | 4.01 | 4.35 | 4.35 | 220,457 |
| 19 Jan 2024 | 4.44 | 4.44 | 4.09 | 4.13 | 4.13 | 214,120 |
| 18 Jan 2024 | 4.58 | 4.67 | 4.40 | 4.43 | 4.43 | 252,068 |
| 17 Jan 2024 | 4.57 | 4.60 | 4.36 | 4.55 | 4.55 | 171,719 |
| 16 Jan 2024 | 4.64 | 4.83 | 4.51 | 4.56 | 4.56 | 261,442 |
| 15 Jan 2024 | 4.57 | 4.65 | 4.50 | 4.62 | 4.62 | 171,115 |
| 12 Jan 2024 | 4.48 | 4.67 | 4.38 | 4.67 | 4.67 | 169,773 |
| 11 Jan 2024 | 4.30 | 4.59 | 4.26 | 4.52 | 4.52 | 224,641 |
| 10 Jan 2024 | 4.53 | 4.53 | 4.21 | 4.30 | 4.30 | 189,747 |
| 09 Jan 2024 | 4.74 | 4.74 | 4.40 | 4.45 | 4.45 | 242,054 |
| 08 Jan 2024 | 4.55 | 4.77 | 4.45 | 4.66 | 4.66 | 365,224 |
| 05 Jan 2024 | 4.88 | 4.88 | 4.25 | 4.45 | 4.45 | 693,852 |
| 04 Jan 2024 | 4.20 | 4.74 | 4.12 | 4.69 | 4.69 | 777,296 |
| 03 Jan 2024 | 3.57 | 4.00 | 3.50 | 3.88 | 3.88 | 281,303 |
| 29 Dec 2023 | 3.61 | 3.78 | 3.40 | 3.49 | 3.49 | 182,837 |
| 28 Dec 2023 | 3.12 | 3.55 | 3.10 | 3.48 | 3.48 | 332,891 |
| 27 Dec 2023 | 3.68 | 3.68 | 3.06 | 3.16 | 3.16 | 662,970 |
| 22 Dec 2023 | 3.58 | 3.75 | 3.52 | 3.70 | 3.70 | 51,307 |
| 21 Dec 2023 | 3.80 | 3.80 | 3.54 | 3.64 | 3.64 | 74,924 |
| 20 Dec 2023 | 3.74 | 3.84 | 3.39 | 3.72 | 3.72 | 339,257 |
| 19 Dec 2023 | 3.96 | 3.98 | 3.56 | 3.63 | 3.63 | 262,507 |
| 18 Dec 2023 | 3.73 | 4.27 | 3.70 | 3.99 | 3.99 | 266,358 |
| 15 Dec 2023 | 3.76 | 3.98 | 3.65 | 3.73 | 3.73 | 343,065 |
| 14 Dec 2023 | 3.90 | 3.91 | 3.65 | 3.79 | 3.79 | 297,990 |
| 13 Dec 2023 | 4.36 | 4.36 | 3.83 | 3.99 | 3.99 | 284,425 |
| 12 Dec 2023 | 4.43 | 4.48 | 3.80 | 4.39 | 4.39 | 494,945 |
| 11 Dec 2023 | 5.34 | 5.34 | 4.19 | 4.45 | 4.45 | 674,867 |
| 08 Dec 2023 | 5.22 | 5.50 | 4.96 | 5.16 | 5.16 | 316,131 |
| 07 Dec 2023 | 6.04 | 6.10 | 5.12 | 5.20 | 5.20 | 616,609 |
| 06 Dec 2023 | 4.99 | 6.30 | 4.99 | 6.00 | 6.00 | 659,546 |
| 05 Dec 2023 | 4.90 | 5.18 | 4.85 | 4.97 | 4.97 | 281,996 |
| 04 Dec 2023 | 4.18 | 4.94 | 4.18 | 4.89 | 4.89 | 431,198 |
| 01 Dec 2023 | 4.00 | 4.19 | 3.99 | 4.17 | 4.17 | 159,213 |
| 30 Nov 2023 | 4.05 | 4.20 | 3.86 | 3.92 | 3.92 | 226,797 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.